Hiwin Technologies Corporation (TPE:2049)
Taiwan · Delayed Price · Currency is TWD 238.50
-5.50 (-2.25%)
At close: Mar 13, 2026
Hiwin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 239.00 | 241.00 | 235.00 | 238.50 | 238.50 | -2.25% | 3,084,357 |
| Mar 12, 2026 | 238.50 | 250.00 | 237.00 | 244.00 | 244.00 | 2.52% | 6,052,252 |
| Mar 11, 2026 | 232.00 | 240.50 | 231.00 | 238.00 | 238.00 | 2.59% | 4,817,056 |
| Mar 10, 2026 | 225.00 | 233.50 | 224.00 | 232.00 | 232.00 | 5.45% | 5,957,682 |
| Mar 9, 2026 | 218.50 | 222.50 | 211.00 | 220.00 | 220.00 | -4.35% | 5,165,298 |
| Mar 6, 2026 | 237.00 | 243.00 | 228.00 | 230.00 | 230.00 | -3.97% | 6,689,023 |
| Mar 5, 2026 | 254.50 | 254.50 | 238.50 | 239.50 | 239.50 | -0.83% | 7,820,118 |
| Mar 4, 2026 | 252.00 | 257.00 | 241.50 | 241.50 | 241.50 | -2.23% | 15,767,724 |
| Mar 3, 2026 | 258.00 | 263.00 | 243.50 | 247.00 | 247.00 | -2.37% | 16,533,340 |
| Mar 2, 2026 | 231.00 | 253.00 | 230.50 | 253.00 | 253.00 | 10.00% | 12,322,320 |
| Feb 26, 2026 | 225.00 | 234.00 | 223.00 | 230.00 | 230.00 | 2.22% | 3,674,516 |
| Feb 25, 2026 | 234.00 | 234.00 | 223.00 | 225.00 | 225.00 | -3.64% | 5,335,395 |
| Feb 24, 2026 | 229.00 | 237.00 | 226.00 | 233.50 | 233.50 | 1.52% | 4,375,850 |
| Feb 23, 2026 | 235.00 | 235.50 | 228.50 | 230.00 | 230.00 | -0.86% | 5,085,623 |
| Feb 11, 2026 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | -0.85% | 1,895,365 |
| Feb 10, 2026 | 236.50 | 243.00 | 232.00 | 234.00 | 234.00 | -0.64% | 4,882,234 |
| Feb 9, 2026 | 229.00 | 236.00 | 229.00 | 235.50 | 235.50 | 7.29% | 5,147,829 |
| Feb 6, 2026 | 225.50 | 226.00 | 218.00 | 219.50 | 219.50 | -4.15% | 4,557,514 |
| Feb 5, 2026 | 238.00 | 239.50 | 229.00 | 229.00 | 229.00 | -4.58% | 4,086,486 |
| Feb 4, 2026 | 234.00 | 246.50 | 232.00 | 240.00 | 240.00 | 2.56% | 5,332,821 |
| Feb 3, 2026 | 237.00 | 237.00 | 228.50 | 234.00 | 234.00 | 1.74% | 4,913,156 |
| Feb 2, 2026 | 240.00 | 243.00 | 227.00 | 230.00 | 230.00 | -8.00% | 8,673,334 |
| Jan 30, 2026 | 254.50 | 254.50 | 242.00 | 250.00 | 250.00 | -2.91% | 11,637,516 |
| Jan 29, 2026 | 263.50 | 274.50 | 250.00 | 257.50 | 257.50 | -0.77% | 12,920,908 |
| Jan 28, 2026 | 261.50 | 264.00 | 250.00 | 259.50 | 259.50 | 1.17% | 10,338,226 |
| Jan 27, 2026 | 249.00 | 265.00 | 248.00 | 256.50 | 256.50 | 4.06% | 27,409,040 |
| Jan 26, 2026 | 233.50 | 254.00 | 231.50 | 246.50 | 246.50 | 6.71% | 12,781,357 |
| Jan 23, 2026 | 236.50 | 237.50 | 229.00 | 231.00 | 231.00 | -1.07% | 4,190,482 |
| Jan 22, 2026 | 236.00 | 248.00 | 232.50 | 233.50 | 233.50 | 0.86% | 8,920,257 |
| Jan 21, 2026 | 232.00 | 235.00 | 227.00 | 231.50 | 231.50 | -0.86% | 5,910,939 |
| Jan 20, 2026 | 230.50 | 236.00 | 228.00 | 233.50 | 233.50 | 1.52% | 8,341,781 |
| Jan 19, 2026 | 224.00 | 237.50 | 221.00 | 230.00 | 230.00 | 4.78% | 13,060,270 |
| Jan 16, 2026 | 217.00 | 221.50 | 216.00 | 219.50 | 219.50 | 3.05% | 9,868,089 |
| Jan 15, 2026 | 213.50 | 213.50 | 207.00 | 213.00 | 213.00 | 0.24% | 3,050,020 |
| Jan 14, 2026 | 203.00 | 214.00 | 202.50 | 212.50 | 212.50 | 4.68% | 5,210,823 |
| Jan 13, 2026 | 208.00 | 208.00 | 200.00 | 203.00 | 203.00 | -1.22% | 3,102,499 |
| Jan 12, 2026 | 199.00 | 206.00 | 196.50 | 205.50 | 205.50 | 4.31% | 4,107,968 |
| Jan 9, 2026 | 197.00 | 199.00 | 194.50 | 197.00 | 197.00 | 1.55% | 2,336,197 |
| Jan 8, 2026 | 197.50 | 198.00 | 193.00 | 194.00 | 194.00 | -1.02% | 1,953,543 |
| Jan 7, 2026 | 198.00 | 200.50 | 196.00 | 196.00 | 196.00 | -0.51% | 3,235,033 |
| Jan 6, 2026 | 196.00 | 200.00 | 194.00 | 197.00 | 197.00 | 1.03% | 3,350,250 |
| Jan 5, 2026 | 197.00 | 199.00 | 192.50 | 195.00 | 195.00 | -0.51% | 1,755,843 |
| Jan 2, 2026 | 194.50 | 198.50 | 194.50 | 196.00 | 196.00 | 1.03% | 816,209 |
| Dec 31, 2025 | 195.00 | 196.00 | 193.00 | 194.00 | 194.00 | -0.26% | 725,007 |
| Dec 30, 2025 | 196.50 | 196.50 | 193.00 | 194.50 | 194.50 | -0.77% | 675,382 |
| Dec 29, 2025 | 195.00 | 199.00 | 194.50 | 196.00 | 196.00 | 0.77% | 808,960 |
| Dec 26, 2025 | 197.50 | 197.50 | 194.00 | 194.50 | 194.50 | -1.02% | 860,604 |
| Dec 24, 2025 | 197.50 | 199.50 | 196.50 | 196.50 | 196.50 | -0.25% | 832,283 |
| Dec 23, 2025 | 199.50 | 201.50 | 196.50 | 197.00 | 197.00 | -1.01% | 783,817 |
| Dec 22, 2025 | 198.00 | 199.50 | 196.00 | 199.00 | 199.00 | 1.53% | 1,310,142 |